Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

PACCAR Inc (PAE.SG)

Compare
75.78
-2.72
(-3.46%)
At close: 9:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202577.1677.1675.7875.7875.78-
Apr 15, 202578.5878.5878.5078.5078.50-
Apr 14, 202579.4379.7778.7379.1579.15-
Apr 11, 202579.3979.9079.3979.9079.90-
Apr 10, 202584.9584.9584.9584.9584.95-
Apr 9, 202576.0076.9176.0076.9176.91-
Apr 8, 202581.1581.1578.6978.8178.81-
Apr 7, 202578.0080.9078.0080.4980.4938
Apr 4, 202582.7184.0381.4183.0083.0025
Apr 3, 202587.0087.0083.9383.9383.93-
Apr 2, 202590.7191.3390.6091.3391.33-
Apr 1, 202589.6290.7489.1590.7090.70-
Mar 31, 202588.0090.4088.0090.4090.40-
Mar 28, 202590.6090.6090.6090.6090.60-
Mar 27, 202592.3492.3491.0091.0091.0025
Mar 26, 202591.8291.8291.8291.8291.82-
Mar 25, 202590.9290.9290.9290.9290.92-
Mar 24, 202589.8589.8589.8589.8589.85-
Mar 21, 202590.4890.4890.4890.4890.48-
Mar 20, 202591.2691.2691.2691.2691.26-
Mar 19, 202591.6591.6591.6591.6591.65-
Mar 18, 202591.5192.5791.5192.5792.57-
Mar 17, 202590.2490.2490.2490.2490.24-
Mar 14, 202591.0591.0590.7090.9890.9822
Mar 13, 202593.4693.4690.5890.7790.7715
Mar 12, 202596.1196.1193.9395.0195.01-
Mar 11, 2025101.82101.82101.82101.82101.82-
Mar 10, 2025100.46105.14100.46102.14102.141
Mar 7, 202598.4998.4998.4998.4998.49-
Mar 6, 202595.0998.9995.0998.9998.99-
Mar 5, 202595.6695.6695.2595.2595.25-
Mar 4, 2025100.08100.08100.08100.08100.08-
Mar 3, 2025102.86102.86100.08100.08100.08-
Feb 28, 2025101.28101.28101.28101.28101.28-
Feb 27, 2025101.16101.28101.08101.28101.2850
Feb 26, 2025101.42101.42101.30101.30101.30-
Feb 25, 2025101.28101.28100.64101.12101.121
Feb 24, 2025100.02101.70100.02101.26101.261
Feb 21, 2025101.12101.1899.3199.3199.31-
Feb 20, 2025102.40102.40100.96101.26101.26-
Feb 19, 2025101.72103.06101.72102.90102.90-
Feb 18, 2025101.32101.50101.32101.36101.36-
Feb 17, 2025100.86101.12100.86101.12101.12-
Feb 14, 2025100.54100.54100.24100.24100.24-
Feb 13, 202598.78100.8898.00100.50100.50-
Feb 12, 2025 0.29 Dividend
Feb 12, 2025101.76101.76101.76101.76101.76-
Feb 11, 2025102.72102.72102.24102.24101.91-
Feb 10, 2025102.58102.86102.58102.86102.5310
Feb 7, 2025103.48103.48102.58102.72102.39-
Feb 6, 2025102.92103.82102.92103.58103.25-
Feb 5, 2025103.82103.82102.16102.92102.59-
Feb 4, 2025105.56105.56104.50104.50104.1625
Feb 3, 2025106.96106.96106.12106.12105.78200
Jan 31, 2025108.24108.24106.92106.92106.57-
Jan 30, 2025106.36107.80106.36107.80107.45-
Jan 29, 2025102.48102.48102.48102.48102.15-
Jan 28, 2025104.42104.42102.46102.46102.13-
Jan 27, 2025103.92104.48103.00104.48104.14-
Jan 24, 2025104.94104.94103.74103.74103.41-
Jan 23, 2025105.22106.00105.22105.84105.50-
Jan 22, 2025105.54105.80105.26105.26104.92-
Jan 21, 2025106.42106.44105.56105.56105.22-
Jan 20, 2025106.76106.76105.98106.06105.72-
Jan 17, 2025106.30106.32106.30106.32105.98-
Jan 16, 2025106.46106.46106.34106.38106.04-
Jan 15, 2025106.88107.98106.88106.90106.55-
Jan 14, 2025105.42106.78105.28106.72106.38-
Jan 13, 2025103.86106.06103.86106.02105.68-
Jan 10, 2025105.08105.08103.86103.86103.52-
Jan 9, 2025104.94104.94104.94104.94104.60-
Jan 8, 2025105.76105.76105.76105.76105.42-
Jan 7, 2025103.00103.00102.74102.74102.41-
Jan 6, 2025101.40101.40101.28101.28100.9540
Jan 3, 2025100.46101.84100.46101.84101.51-
Jan 2, 2025100.30100.84100.30100.84100.51-
Dec 30, 202499.6199.6199.6199.6199.29-
Dec 27, 2024100.94100.9499.9599.9599.6320
Dec 23, 2024101.08101.08100.54100.54100.227
Dec 20, 2024 2.63 Dividend
Dec 20, 2024100.28100.28100.28100.2899.96-
Dec 19, 2024103.68103.68103.68103.68100.36-
Dec 18, 2024106.16106.16106.16106.16102.76-
Dec 17, 2024107.30107.30106.38106.38102.97-
Dec 16, 2024107.30107.30106.78106.78103.36-
Dec 13, 2024107.54107.74106.96107.74104.28-
Dec 12, 2024109.70110.30107.10107.92104.46-
Dec 11, 2024109.34110.80109.34110.24106.70-
Dec 10, 2024108.72109.84108.72109.84106.32-
Dec 9, 2024109.52109.52109.38109.38105.87-
Dec 6, 2024110.38110.38110.38110.38106.84-
Dec 5, 2024112.66112.66111.14111.20107.63-
Dec 4, 2024111.14112.20111.14112.04108.45-
Dec 3, 2024110.44111.26110.44111.26107.69-
Dec 2, 2024111.02111.14110.50111.08107.52-
Nov 29, 2024109.68109.68109.68109.68106.16-
Nov 28, 2024109.98110.20109.98110.20106.67-
Nov 27, 2024110.28110.28109.58109.58106.07-
Nov 26, 2024111.22111.22110.24110.24106.70-
Nov 25, 2024110.02110.04110.02110.04106.5110
Nov 22, 2024108.76109.96108.76109.96106.43-
Nov 21, 2024104.08104.08104.08104.08100.74-
Nov 20, 2024104.28104.28103.72104.16100.82-
Nov 19, 2024105.52105.52105.52105.52102.14-
Nov 18, 2024106.16106.16106.16106.16102.76-
Nov 15, 2024108.32108.32106.38106.66103.24-
Nov 14, 2024110.30110.30109.08109.28105.78-
Nov 13, 2024 0.26 Dividend
Nov 13, 2024109.16110.70109.16110.70107.15-
Nov 12, 2024109.12110.22109.12110.22106.39-
Nov 11, 2024106.60109.40106.60109.40105.60-
Nov 8, 2024104.36107.24104.36107.24103.52-
Nov 7, 2024107.88107.88104.38104.38100.76-
Nov 6, 2024102.36108.26102.36108.26104.5020
Nov 5, 202496.2298.8796.2298.8795.44-
Nov 4, 202494.6596.0594.6596.0592.72-
Nov 1, 202495.8095.8095.2495.2491.93-
Oct 31, 202496.0196.2095.0395.8492.51115
Oct 30, 202498.2098.2097.0297.0293.65-
Oct 29, 202498.6898.6895.7995.7992.47-
Oct 28, 202498.2698.9298.0698.9295.49-
Oct 25, 202496.6099.0396.6098.0694.66-
Oct 24, 202495.8395.8395.8395.8392.50-
Oct 23, 202496.4696.4696.4396.4393.08-
Oct 22, 2024101.02101.02101.02101.0297.51-
Oct 21, 2024101.08101.18101.08101.1897.67-
Oct 18, 202499.12101.2099.12101.2097.69-
Oct 17, 202498.2699.3698.2699.1895.74-
Oct 16, 202497.4898.4197.1598.2994.88-
Oct 15, 202499.2199.2198.9598.9595.52-
Oct 14, 202497.4697.4697.4697.4694.08-
Oct 11, 202494.5098.0994.3298.0994.69-
Oct 10, 202494.6395.0694.5594.5591.271
Oct 9, 202493.3594.8093.3594.8091.51-
Oct 8, 202493.5393.8893.2793.8890.62-
Oct 7, 202493.9993.9993.5593.5590.30-
Oct 4, 202491.7194.5791.7193.6890.43-
Oct 3, 202488.4491.2688.4490.9387.77-
Oct 2, 202488.1988.5188.1988.5185.44-
Oct 1, 202487.5088.3087.5088.0484.98-
Sep 30, 202487.5088.2087.5088.2085.14-
Sep 27, 202487.5188.3887.5188.3885.31-
Sep 26, 202488.1288.1287.5287.5284.48-
Sep 25, 202488.1188.3088.1188.3085.24-
Sep 24, 202488.6588.7588.6588.6985.61-
Sep 23, 202488.5289.1688.5288.7185.63-
Sep 20, 202488.8689.3188.4588.4585.38250
Sep 19, 202486.8589.0986.8589.0986.0022
Sep 18, 202488.0288.0286.6386.7083.69-
Sep 17, 202485.7688.8685.7688.0484.98-
Sep 16, 202485.4686.1585.3886.0583.06125
Sep 13, 202485.5686.3485.5685.9282.94-
Sep 12, 202485.5285.6885.5285.6882.71-
Sep 11, 202485.0285.7485.0285.4382.477
Sep 10, 202485.6586.1285.5485.5482.57-
Sep 9, 202484.6085.5884.4385.5882.6172
Sep 6, 202483.1284.0183.0084.0181.0912
Sep 5, 202485.5185.5183.4383.4380.53-
Sep 4, 202485.9386.2985.9386.2983.30-
Sep 3, 202486.6586.6586.3286.3283.32-
Sep 2, 202486.8086.8086.5686.6583.64-
Aug 30, 202485.3485.3485.3485.3482.38-
Aug 29, 202484.5985.6184.5685.3082.34-
Aug 28, 202484.5985.5984.5684.9381.98-
Aug 27, 202485.6185.6184.4284.4481.51-
Aug 26, 202486.0586.5585.7085.7482.76-
Aug 23, 202485.5485.9885.5485.9883.00-
Aug 22, 202485.9485.9485.8785.8782.89-
Aug 21, 202485.9386.0785.7386.0783.08-
Aug 20, 202486.4386.4386.4386.4383.43-
Aug 19, 202485.8886.4485.8886.3683.36-
Aug 16, 202486.3486.3486.3486.3483.34-
Aug 15, 2024 0.26 Dividend
Aug 15, 202484.8186.8284.8186.5383.53-
Aug 14, 202484.1886.0884.1885.6982.43-
Aug 13, 202484.2084.2084.1584.1680.9514
Aug 12, 202484.8384.8384.3584.3581.14-
Aug 9, 202485.2085.3885.2085.3682.11-
Aug 8, 202483.5383.5383.5383.5380.35-
Aug 7, 202485.1385.1384.1084.1080.90-
Aug 6, 202484.6385.5284.6385.5282.26-
Aug 5, 202485.0185.0183.5083.5080.32-
Aug 2, 202488.4588.4586.1386.1382.85-
Aug 1, 202491.0891.2589.1789.1785.77-
Jul 31, 202489.5191.6589.5191.3587.87-
Jul 30, 202490.6691.5689.7590.1886.75-
Jul 29, 202491.5892.1290.6190.6187.1695
Jul 26, 202489.9690.2789.7190.2786.83-
Jul 25, 202492.0892.0890.0990.0986.66-
Jul 24, 202489.0089.0087.7188.0184.6610
Jul 23, 202499.4899.4889.2089.7886.3695
Jul 22, 202498.2699.1298.2699.1295.35710
Jul 19, 2024100.82100.82100.82100.8296.98-
Jul 18, 202499.74100.3299.56100.3296.50-
Jul 17, 202499.5899.7698.8799.7695.96-
Jul 16, 202495.8599.5395.8599.5395.74-
Jul 15, 202494.6395.9794.6395.9792.32-
Jul 12, 202494.9195.2194.6995.0091.3850
Jul 11, 202493.4494.9793.3994.8291.21-
Jul 10, 202493.4094.2092.9393.6190.04450
Jul 9, 202493.4093.4093.4093.4089.84-
Jul 8, 202492.1993.7392.1993.7390.1660
Jul 5, 202492.9793.3592.9793.3589.79-
Jul 4, 202494.3794.3794.3794.3790.78-
Jul 3, 202493.6593.7393.6593.7390.164
Jul 2, 202494.6394.6394.6394.6391.03-
Jul 1, 202495.5895.5894.7894.7891.17-
Jun 28, 202496.8597.5996.8597.5793.8520
Jun 27, 202497.1997.2697.0997.2693.56-
Jun 26, 202499.2399.3998.0098.0094.274
Jun 25, 202499.4399.6199.0699.0695.29170
Jun 24, 202498.7598.8798.7598.8795.10-
Jun 21, 202499.83100.0699.2499.2495.464
Jun 20, 2024100.02100.26100.02100.2696.44-
Jun 19, 202499.9799.9799.7999.7995.99-
Jun 18, 2024100.38100.38100.00100.0096.193
Jun 17, 202499.5099.5099.3599.3595.57-
Jun 14, 202499.5399.5399.5399.5395.74-
Jun 13, 202498.4299.3998.4299.3995.60-
Jun 12, 202498.5298.5298.4698.4694.71-
Jun 11, 202499.4599.4598.3398.3394.59-
Jun 10, 202499.8499.8999.8499.8996.09-
Jun 7, 2024100.04100.0699.82100.0696.25-
Jun 6, 2024100.80100.8099.94100.2896.46-
Jun 5, 202497.4197.5296.9997.5293.8155
Jun 4, 202496.4296.4296.2796.3092.63-
Jun 3, 202499.0799.0798.8498.9695.19-
May 31, 202497.4697.4796.7096.7093.02-
May 30, 202496.5496.5496.5496.5492.86-
May 29, 202498.8898.8897.2697.2693.56-
May 28, 2024100.74100.7499.0599.0595.28-
May 27, 2024100.62101.14100.28101.1497.29125
May 24, 2024100.52101.04100.42101.0097.15-
May 23, 202499.91100.6899.81100.4496.61-
May 22, 202497.0398.8397.0398.8395.0778
May 21, 202496.6797.2596.1797.2593.5580
May 20, 202497.2297.2297.2297.2293.52-
May 17, 202497.2997.4397.2997.4393.72-
May 16, 202499.1299.2899.1299.2695.48-
May 15, 202499.6999.9599.3699.5795.7860
May 14, 2024 0.26 Dividend
May 14, 202498.6699.6098.6699.6095.81-
May 13, 2024101.18101.1899.0199.0194.9588
May 10, 2024101.22101.42101.22101.4297.267
May 9, 202499.2999.2999.2999.2995.22-
May 8, 202499.0299.9699.0299.9695.86-
May 7, 202497.4497.4497.4497.4493.45-
May 6, 202496.3197.8096.3197.8093.79114
May 3, 202499.5399.5397.3397.3393.34-
May 2, 202498.9699.3598.3198.3194.28390
Apr 30, 2024105.86105.86105.52105.52101.19-
Apr 29, 2024104.42106.70104.42105.70101.3714
Apr 26, 2024104.94104.94104.76104.76100.47-
Apr 25, 2024106.90106.90104.44104.44100.16210
Apr 24, 2024105.50106.44104.96105.80101.46200
Apr 23, 2024105.44105.78105.34105.78101.4420
Apr 22, 2024104.30104.30104.30104.30100.02-
Apr 19, 2024105.82105.82103.60104.2099.93-
Apr 18, 2024108.24109.30106.84106.84102.46-
Apr 17, 2024110.50110.60108.30108.30103.86-
Apr 16, 2024110.00110.82110.00110.72106.18-

Related Tickers

WAC.VI Wacker Neuson SE
21.90
-0.45%
 
8TRA.HM Traton SE
27.10
-1.17%
 
WAC.DU Wacker Neuson SE
21.85
+1.86%
 
0K11.IL Wacker Neuson SE
21.88
-1.02%
 
KGX.BE KION GROUP AG
33.36
-1.71%
 
CAT1.HM Caterpillar Inc
259.50
-1.52%
 
CAT.BA Caterpillar Inc.
16,975.00
-6.34%
 
8TRA.HA Traton SE
27.10
-0.44%
 
KIGRY KION GROUP AG
9.28
-2.93%
 
DCO.F Deere & Company
400.00
-3.14%